ストックスクリーナーアプリを入手
234.77
1.85%
4.27
Sitime Corp (SITM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $237.0 | $229.6 | $7.40 | 204,517.0 | +1.85% |
| 2025-09-04 | $232.3 | $222.8 | $9.51 | 378,437.0 | +2.68% |
| 2025-09-03 | $232.6 | $222.1 | $10.51 | 271,403.0 | -3.58% |
| 2025-09-02 | $236.6 | $229.0 | $7.59 | 359,079.0 | -3.66% |
| 2025-08-29 | $247.5 | $238.8 | $8.77 | 302,147.0 | -0.54% |
| 2025-08-28 | $249.9 | $238.8 | $11.13 | 411,315.0 | +1.77% |
| 2025-08-27 | $248.4 | $238.5 | $9.89 | 365,150.0 | -2.92% |
| 2025-08-26 | $248.9 | $232.3 | $16.58 | 538,115.0 | +6.18% |
| 2025-08-25 | $240.0 | $231.3 | $8.71 | 417,571.0 | -3.88% |
| 2025-08-22 | $242.7 | $221.5 | $21.19 | 452,472.0 | +7.63% |
| 2025-08-21 | $224.8 | $217.6 | $7.18 | 264,594.0 | +1.03% |
| 2025-08-20 | $222.3 | $204.6 | $17.68 | 465,785.0 | +4.15% |
| 2025-08-19 | $227.9 | $212.2 | $15.67 | 255,142.0 | -6.15% |
| 2025-08-18 | $230.4 | $220.2 | $10.19 | 293,963.0 | +2.38% |
| 2025-08-15 | $228.5 | $215.0 | $13.53 | 355,395.0 | -2.34% |
| 2025-08-14 | $228.7 | $213.7 | $15.05 | 523,664.0 | +3.89% |
| 2025-08-13 | $221.0 | $214.6 | $6.35 | 239,219.0 | +0.73% |
| 2025-08-12 | $216.8 | $204.3 | $12.52 | 436,137.0 | +6.70% |
| 2025-08-11 | $209.3 | $199.1 | $10.22 | 324,898.0 | +1.75% |
| 2025-08-08 | $202.2 | $195.8 | $6.40 | 453,521.0 | +0.39% |
Sitime Corp (SITM) 株の年ごとの株価履歴
この詳細な分析では、Sitime Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSITM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sitime Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のSitime Corp (SITM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $237.0 | $222.1 | $14.92 | 1,417,953.0 | -2.86% |
| 2025-08 | $249.9 | $186.5 | $63.39 | 8,932,842.0 | +19.14% |
| 2025-07 | $222.4 | $189.0 | $33.37 | 6,018,490.0 | -4.80% |
| 2025-06 | $243.4 | $195.4 | $47.98 | 8,367,663.0 | +8.68% |
| 2025-05 | $213.0 | $149.7 | $63.28 | 6,011,842.0 | +33.51% |
| 2025-04 | $160.8 | $105.4 | $55.38 | 6,251,413.0 | -3.93% |
| 2025-03 | $205.0 | $142.2 | $62.75 | 7,438,070.0 | -1.47% |
| 2025-02 | $225.4 | $145.6 | $79.81 | 6,560,631.0 | -24.02% |
| 2025-01 | $261.6 | $180.8 | $80.80 | 3,960,910.0 | -4.82% |
2024年のSitime Corp (SITM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $268.2 | $210.9 | $57.27 | 5,119,045.0 | +1.51% |
| 2024-11 | $228.1 | $168.7 | $59.42 | 3,896,051.0 | +25.66% |
| 2024-10 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| 2024-09 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| 2024-08 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| 2024-07 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| 2024-06 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| 2024-05 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| 2024-04 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
| 2024-03 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
| 2024-02 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
| 2024-01 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
2023年のSitime Corp (SITM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $132.4 | $100.9 | $31.57 | 3,865,648.0 | +10.38% |
| 2023-11 | $121.4 | $92.29 | $29.15 | 3,862,376.0 | +10.82% |
| 2023-10 | $121.3 | $94.01 | $27.32 | 2,822,463.0 | -12.65% |
| 2023-09 | $133.9 | $103.6 | $30.27 | 3,366,633.0 | -13.90% |
| 2023-08 | $142.0 | $120.7 | $21.29 | 4,343,750.0 | +2.85% |
| 2023-07 | $133.1 | $112.6 | $20.51 | 3,740,308.0 | +9.36% |
| 2023-06 | $122.8 | $98.69 | $24.12 | 9,265,811.0 | +18.96% |
| 2023-05 | $111.3 | $81.09 | $30.17 | 9,412,793.0 | -8.57% |
| 2023-04 | $141.7 | $95.68 | $45.99 | 5,056,163.0 | -23.74% |
| 2023-03 | $142.9 | $118.2 | $24.64 | 5,728,086.0 | +14.56% |
| 2023-02 | $134.7 | $112.1 | $22.60 | 4,649,537.0 | +7.74% |
| 2023-01 | $122.7 | $95.80 | $26.88 | 4,694,713.0 | +13.39% |
0.49%
0.39%
大文字化:
|
ボリューム (24 時間):